Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.346,40 -1.967,15 (-3,37%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 39.20 | 40.00 | 41.45 | 0.00 | - | 2 | 0 | 181.05% |
| C240621C00024000 | 2024-05-02 3:27PM EDT | 24.00 | 37.70 | 38.50 | 39.95 | 0.00 | - | 2 | 0 | 170.70% |
| C240621C00025000 | 2024-05-02 3:04PM EDT | 25.00 | 36.70 | 37.55 | 39.90 | 0.00 | - | 35 | 13 | 142.77% |
| C240621C00027500 | 2024-05-02 3:25PM EDT | 27.50 | 34.15 | 35.05 | 37.45 | 0.00 | - | 4 | 2 | 132.03% |
| C240621C00030000 | 2024-05-02 3:31PM EDT | 30.00 | 31.50 | 32.55 | 34.95 | 0.00 | - | 3,480 | 471 | 119.53% |
| C240621C00032500 | 2024-05-03 9:44AM EDT | 32.50 | 29.53 | 30.05 | 32.45 | 0.00 | - | 4 | 22 | 108.20% |
| C240621C00034000 | 2024-05-02 3:04PM EDT | 34.00 | 27.55 | 28.60 | 30.95 | 0.00 | - | 135 | 0 | 103.71% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.60 | 27.60 | 29.95 | 0.00 | - | 3,480 | 50 | 99.51% |
| C240621C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 25.60 | 26.60 | 28.95 | 0.00 | - | 35 | 0 | 95.41% |
| C240621C00037500 | 2024-05-02 3:31PM EDT | 37.50 | 24.15 | 25.10 | 27.50 | 0.00 | - | 9,281 | 14 | 91.11% |
| C240621C00039000 | 2024-05-02 3:04PM EDT | 39.00 | 22.55 | 22.50 | 26.80 | 0.00 | - | 802 | 0 | 73.63% |
| C240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 23.90 | 21.80 | 24.90 | +0.36 | +1.53% | 1 | 443 | 122.22% |
| C240621C00041000 | 2024-05-08 9:43AM EDT | 41.00 | 21.15 | 21.75 | 23.05 | 0.00 | - | 1 | 132 | 89.75% |
| C240621C00042500 | 2024-05-03 1:35PM EDT | 42.50 | 19.43 | 21.10 | 22.40 | 0.00 | - | 23 | 92 | 90.97% |
| C240621C00044000 | 2024-05-09 3:45PM EDT | 44.00 | 19.60 | 19.70 | 20.05 | 0.00 | - | 107 | 77 | 70.70% |
| C240621C00045000 | 2024-05-08 9:33AM EDT | 45.00 | 16.89 | 17.75 | 19.00 | 0.00 | - | 10 | 1,053 | 72.22% |
| C240621C00046000 | 2024-05-02 10:09AM EDT | 46.00 | 15.09 | 15.60 | 18.10 | 0.00 | - | 1 | 0 | 71.97% |
| C240621C00047500 | 2024-05-07 11:00AM EDT | 47.50 | 15.70 | 15.30 | 16.60 | 0.00 | - | 2 | 778 | 66.31% |
| C240621C00049000 | 2024-05-02 11:10AM EDT | 49.00 | 12.45 | 13.75 | 15.05 | 0.00 | - | 4 | 11 | 59.33% |
| C240621C00050000 | 2024-05-10 1:48PM EDT | 50.00 | 13.92 | 12.75 | 15.00 | +0.47 | +3.49% | 1 | 31,806 | 50.15% |
| C240621C00052500 | 2024-05-10 10:54AM EDT | 52.50 | 11.25 | 10.35 | 13.80 | +0.30 | +2.74% | 21 | 13,267 | 58.89% |
| C240621C00055000 | 2024-05-10 3:54PM EDT | 55.00 | 9.08 | 8.85 | 10.10 | +0.49 | +5.70% | 152 | 32,234 | 58.06% |
| C240621C00057500 | 2024-05-10 3:24PM EDT | 57.50 | 6.62 | 4.80 | 6.75 | +0.37 | +5.92% | 96 | 19,463 | 33.55% |
| C240621C00060000 | 2024-05-10 3:43PM EDT | 60.00 | 4.50 | 4.45 | 4.55 | +0.15 | +3.45% | 148 | 35,923 | 28.49% |
| C240621C00062500 | 2024-05-10 3:58PM EDT | 62.50 | 2.71 | 2.67 | 2.70 | +0.16 | +6.27% | 1,031 | 70,913 | 25.17% |
| C240621C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 1.40 | 1.38 | 1.40 | +0.05 | +3.70% | 1,868 | 43,705 | 23.58% |
| C240621C00067500 | 2024-05-10 1:10PM EDT | 67.50 | 0.61 | 0.62 | 0.65 | -0.02 | -3.17% | 241 | 6,594 | 23.17% |
| C240621C00070000 | 2024-05-10 3:59PM EDT | 70.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 1,416 | 13,429 | 23.29% |
| C240621C00072500 | 2024-05-09 10:00AM EDT | 72.50 | 0.15 | 0.12 | 0.13 | +0.03 | +25.00% | 13 | 144 | 24.32% |
| C240621C00075000 | 2024-05-10 2:34PM EDT | 75.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 101 | 2,838 | 26.56% |
| C240621C00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 5,286 | 31.25% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 553 | 42.87% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 48.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 832 | 112.50% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 2,378 | 126.17% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 106.25% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 661 | 110.16% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 92.19% |
| C240621P00030000 | 2024-05-07 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,050 | 82.81% |
| C240621P00032500 | 2024-05-06 2:33PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 91 | 3,066 | 79.30% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 12,703 | 74.22% |
| C240621P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 56 | 16,110 | 64.06% |
| C240621P00036000 | 2024-05-08 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 710 | 72.27% |
| C240621P00037500 | 2024-04-30 10:11AM EDT | 37.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 12,968 | 69.53% |
| C240621P00039000 | 2024-05-08 12:38PM EDT | 39.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 3 | 9,179 | 64.84% |
| C240621P00040000 | 2024-05-08 9:50AM EDT | 40.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 18,448 | 57.81% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 17,155 | 55.08% |
| C240621P00042500 | 2024-05-10 9:30AM EDT | 42.50 | 0.13 | 0.01 | 0.08 | +0.08 | +160.00% | 50 | 16,384 | 53.52% |
| C240621P00044000 | 2024-05-09 9:35AM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 9,048 | 50.39% |
| C240621P00045000 | 2024-05-10 3:16PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 42,356 | 46.09% |
| C240621P00046000 | 2024-05-02 3:18PM EDT | 46.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 4 | 4,274 | 44.92% |
| C240621P00047500 | 2024-05-03 3:50PM EDT | 47.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 83 | 15,321 | 41.02% |
| C240621P00049000 | 2024-05-10 3:37PM EDT | 49.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2 | 8,001 | 39.06% |
| C240621P00050000 | 2024-05-10 3:24PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 7 | 43,196 | 36.52% |
| C240621P00052500 | 2024-05-09 10:08AM EDT | 52.50 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 2 | 23,761 | 32.03% |
| C240621P00055000 | 2024-05-10 3:59PM EDT | 55.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 43 | 28,725 | 27.69% |
| C240621P00057500 | 2024-05-10 3:55PM EDT | 57.50 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 49 | 7,404 | 24.22% |
| C240621P00060000 | 2024-05-10 3:57PM EDT | 60.00 | 0.57 | 0.57 | 0.60 | -0.05 | -8.06% | 1,271 | 11,021 | 22.22% |
| C240621P00062500 | 2024-05-10 3:46PM EDT | 62.50 | 1.26 | 1.27 | 1.29 | -0.13 | -9.35% | 223 | 6,529 | 20.61% |
| C240621P00065000 | 2024-05-10 2:26PM EDT | 65.00 | 2.54 | 2.48 | 2.52 | -0.12 | -4.51% | 82 | 2,606 | 19.36% |
| C240621P00067500 | 2024-05-10 12:31PM EDT | 67.50 | 4.40 | 4.20 | 4.35 | -0.35 | -7.37% | 2 | 924 | 18.78% |
| C240621P00070000 | 2024-05-06 2:40PM EDT | 70.00 | 7.20 | 4.55 | 6.80 | 0.00 | - | 24 | 61 | 24.46% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 8.80 | 10.15 | 0.00 | - | 1 | 0 | 46.17% |
| C240621P00075000 | 2024-05-08 3:23PM EDT | 75.00 | 12.15 | 10.40 | 13.25 | 0.00 | - | 6 | 22 | 62.11% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 173.39% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 25.25 | 27.65 | 0.00 | - | 1 | 0 | 84.72% |
